6366 千代田化工建設(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30200202197197439,000197
2002-12-271972071952071,332,000207
2002-12-26189195189194458,000194
2002-12-25191191187189478,000189
2002-12-24191192186187483,000187
2002-12-20192193186192578,000192
2002-12-191841911801891,176,000189
2002-12-18191193185185586,000185
2002-12-17196197190190441,000190
2002-12-16197199190193436,000193
2002-12-132102101972001,997,000200
2002-12-12203206199200270,000200
2002-12-11208209205206675,000206
2002-12-10195203195203524,000203
2002-12-09196201194200548,000200
2002-12-062072081992021,082,000202
2002-12-052072142072121,024,000212
2002-12-042072122052091,050,000209
2002-12-032162242112142,906,000214
2002-12-022012152012153,016,000215
2002-11-291992001961991,783,000199
2002-11-28192196191196988,000196
2002-11-27185189184187980,000187
2002-11-262002021881901,770,000190
2002-11-251982031922003,331,000200
2002-11-221971971801883,504,000188
2002-11-211801921781873,192,000187
2002-11-201741811661761,792,000176
2002-11-191591701451702,592,000170
2002-11-181721721621641,567,000164
2002-11-151811881711741,514,000174
2002-11-141952001811811,324,000181
2002-11-13203207198198640,000198
2002-11-12200206199203926,000203
2002-11-11212215205206549,000206
2002-11-08218220215219639,000219
2002-11-07222223218222300,000222
2002-11-062182262162231,024,000223
2002-11-05218218211215780,000215
2002-11-012212232092111,663,000211
2002-10-31231234221223887,000223
2002-10-30228237228229888,000229
2002-10-29226230223228611,000228
2002-10-28230231221225836,000225
2002-10-25225231223230624,000230
2002-10-24235238227228429,000228
2002-10-23223236223234750,000234
2002-10-222442452292301,523,000230
2002-10-21245247239244933,000244
2002-10-182502502442452,165,000245
2002-10-172322442312441,570,000244
2002-10-16240241232234936,000234
2002-10-15235237231234765,000234
2002-10-112272382232261,745,000226
2002-10-102292302122242,976,000224
2002-10-092482482342371,586,000237
2002-10-082392512392471,789,000247
2002-10-072412452332423,204,000242
2002-10-042542552432514,343,000251
2002-10-032682692552584,063,000258
2002-10-022722772652712,963,000271
2002-10-012832872652678,114,000267
2002-09-302682822672804,380,000280
2002-09-272722742662732,118,000273
2002-09-262652722652693,029,000269
2002-09-252492632482602,665,000260
2002-09-242602632512521,626,000252
2002-09-202552662522652,368,000265
2002-09-192612642572591,667,000259
2002-09-182562562502541,737,000254
2002-09-172522592502592,819,000259
2002-09-132382492382474,163,000247
2002-09-122472472372421,815,000242
2002-09-112312482312452,620,000245
2002-09-102362372292321,686,000232
2002-09-092342392342341,830,000234
2002-09-062352352262343,053,000234
2002-09-052442482422422,709,000242
2002-09-042422502362404,827,000240
2002-09-032722752512516,320,000251
2002-09-022662722612724,506,000272
2002-08-302662672612661,998,000266
2002-08-292512672512653,552,000265
2002-08-282602632542561,611,000256
2002-08-272602672582594,536,000259
2002-08-262502592482581,662,000258
2002-08-232552582532551,089,000255
2002-08-222502552452552,113,000255
2002-08-212442512432461,883,000246
2002-08-202582592472501,813,000250
2002-08-192642642532542,722,000254
2002-08-162552632522635,210,000263
2002-08-152532572502522,999,000252
2002-08-142442502422484,413,000248
2002-08-132422452382421,857,000242
2002-08-122372482342463,377,000246
2002-08-092302342302321,118,000232
2002-08-08231235227230909,000230
2002-08-072332342232311,870,000231
2002-08-062452482242265,122,000226
2002-08-052092382082364,283,000236
2002-08-02210213205210856,000210
2002-08-01217217209213810,000213
2002-07-31214214210213429,000213
2002-07-30216216210212727,000212
2002-07-29210210204204469,000204
2002-07-26205210203205733,000205
2002-07-25216216207209987,000209
2002-07-24210212204206821,000206
2002-07-23201213198212950,000212
2002-07-221902051902021,165,000202
2002-07-192152152042051,291,000205
2002-07-18216219215215842,000215
2002-07-172072172042151,080,000215
2002-07-16215217211212950,000212
2002-07-15224224218219932,000219
2002-07-122292292222241,497,000224
2002-07-112272292232251,223,000225
2002-07-102302322252301,581,000230
2002-07-092282352252302,446,000230
2002-07-082382392302301,264,000230
2002-07-052332382332331,412,000233
2002-07-042442442322363,071,000236
2002-07-032262422252395,002,000239
2002-07-022182292162264,826,000226
2002-07-012062212052213,340,000221
2002-06-282072072022031,907,000203
2002-06-272052071992011,742,000201
2002-06-262072101992013,848,000201
2002-06-251912101912043,470,000204
2002-06-241851941851931,009,000193
2002-06-211951971901931,289,000193
2002-06-201902021852011,893,000201
2002-06-192062061911931,443,000193
2002-06-182032041992011,375,000201
2002-06-172092101891942,862,000194
2002-06-142062102022075,762,000207
2002-06-132252262042113,314,000211
2002-06-122292292142222,542,000222
2002-06-112382422272292,446,000229
2002-06-102522522382401,511,000240
2002-06-07255260250251914,000251
2002-06-06271271263264873,000264
2002-06-052782832692691,480,000269
2002-06-042722772712751,306,000275
2002-06-03271273267273742,000273
2002-05-31263270262266665,000266
2002-05-30266267260265800,000265
2002-05-29260268258266830,000266
2002-05-282652652572601,053,000260
2002-05-272652682632661,036,000266
2002-05-242752762632681,835,000268
2002-05-232732832622803,395,000280
2002-05-222512732502735,580,000273
2002-05-212392482382461,035,000246
2002-05-20240242237238622,000238
2002-05-172412432372391,015,000239
2002-05-16233240232240999,000240
2002-05-152312372282371,430,000237
2002-05-14234234226227640,000227
2002-05-132332332242261,418,000226
2002-05-10238239233233722,000233
2002-05-092432442362391,368,000239
2002-05-082402512352384,404,000238
2002-05-07232232226226505,000226
2002-05-02231235230234405,000234
2002-05-01233234231233445,000233
2002-04-30229237228230750,000230
2002-04-262362382252301,561,000230
2002-04-25241243232235858,000235
2002-04-242502502432441,048,000244
2002-04-232482572452493,920,000249
2002-04-222352452342411,510,000241
2002-04-19234235231234300,000234
2002-04-18232238232232694,000232
2002-04-172402402312371,010,000237
2002-04-162202392202361,183,000236
2002-04-15220227219225800,000225
2002-04-122222232162181,151,000218
2002-04-11228230223223688,000223
2002-04-102182342152291,782,000229
2002-04-092322352192191,864,000219
2002-04-08243243231234736,000234
2002-04-052432452352392,166,000239
2002-04-042272402272393,296,000239
2002-04-032242342242252,721,000225
2002-04-022172342082294,657,000229
2002-04-012182232122173,157,000217
2002-03-291942131942083,688,000208
2002-03-281881991861941,502,000194
2002-03-27181187180186410,000186
2002-03-26178188175179516,000179
2002-03-25182182176178332,000178
2002-03-221851871781831,044,000183
2002-03-201781931761901,899,000190
2002-03-19173178172176460,000176
2002-03-18173174168174920,000174
2002-03-15174176173175436,000175
2002-03-14170177168170905,000170
2002-03-13183185172172868,000172
2002-03-12184187180183906,000183
2002-03-111891961841841,655,000184
2002-03-081851881751883,514,000188
2002-03-071721761701731,467,000173
2002-03-061611721611681,717,000168
2002-03-051681691601641,512,000164
2002-03-041551621551621,897,000162
2002-03-01153153150153628,000153
2002-02-281471541471521,069,000152
2002-02-27148151146151667,000151
2002-02-26152152145145646,000145
2002-02-251511561471471,167,000147
2002-02-22143149142149608,000149
2002-02-21140145136145491,000145
2002-02-20135138135136383,000136
2002-02-19141144137137453,000137
2002-02-18139145139141297,000141
2002-02-15139142137139422,000139
2002-02-14146147139139600,000139
2002-02-13144149143146798,000146
2002-02-12139144139141579,000141
2002-02-081371391351361,403,000136
2002-02-07131135130133507,000133
2002-02-06129134128129452,000129
2002-02-05130134127129747,000129
2002-02-04139140132135655,000135
2002-02-01143145140140675,000140
2002-01-31143147142143617,000143
2002-01-30143145141143857,000143
2002-01-29145149143145597,000145
2002-01-28148148143145600,000145
2002-01-251501501441441,258,000144
2002-01-241431531401433,950,000143
2002-01-23128133128133450,000133
2002-01-221361361281291,132,000129
2002-01-21135137132135822,000135
2002-01-18130133130131734,000131
2002-01-171301311241271,485,000127
2002-01-16132133128133982,000133
2002-01-151301361301321,106,000132
2002-01-111531541431451,210,000145
2002-01-101571571511531,382,000153
2002-01-091441581421581,701,000158
2002-01-081461501441461,550,000146
2002-01-071511541461483,022,000148
2002-01-04129142126142943,000142

分割・併合履歴 : [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株